Log in

NYSE:HLTHilton Hotels Options Chain and Prices

$55.94
-1.92 (-3.32 %)
(As of 04/6/2020 06:08 AM ET)
Add
Compare
Today's Range
$53.70
Now: $55.94
$59.48
50-Day Range
$56.68
MA: $87.25
$113.70
52-Week Range
$44.30
Now: $55.94
$115.48
Volume7.23 million shs
Average Volume8.89 million shs
Market Capitalization$15.52 billion
P/E Ratio18.40
Dividend YieldN/A
Beta1.37

Options Chain

Hilton Hotels (NYSE:HLT) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/17/2020$130.00$0.000Call0100
4/17/2020$125.00$0.125Call0241.8248 (+0.17927)0.019176
4/17/2020$120.00$0.025Call0230 (-1)1.44731 (+0.107161)0.005374
4/17/2020$115.00$0.000Call02,0120
4/17/2020$110.00$0.050Call01,059 (-2)1.40857 (+0.207364)0.010355
4/17/2020$105.00$0.025Call01,5071.22644 (+0.100578)0.006185
4/17/2020$100.00$0.025Call01,0801.14414 (+0.09822)0.006564
4/17/2020$97.50$0.025Call06421.10108 (+0.097021)0.006784
4/17/2020$95.00$0.050Call05691.14607 (+0.046386)0.012313
4/17/2020$92.50$0.025Call112921.01057 (+0.094455)0.007301
4/17/2020$90.00$0.025Call0266 (-1)0.962981 (+0.093152)0.007611
4/17/2020$87.50$0.025Call117040.91366 (+0.01866)0.007964
4/17/2020$85.00$0.025Call25420 (-11)0.862475 (+0.090478)0.008371
4/17/2020$82.50$0.050Call14620.902344 (+0.166739)0.017426
4/17/2020$80.00$0.025Call564,203 (-16)0.753847 (+0.030053)0.009406
4/17/2020$77.50$0.125Call15143 (+20)0.87663 (+0.078448)0.034922
4/17/2020$75.00$0.000Call17683 (-34)0.778059 (-0.150315)0
4/17/2020$72.50$0.125Call236259 (-11)0.729662 (-0.110196)0.040661
4/17/2020$70.00$0.525Call77505 (+29)0.897053 (+0.090792)0.117348
4/17/2020$67.50$0.000Call21819 (+536)0.776818 (-0.208121)0
4/17/2020$65.00$0.000Call123657 (+525)0.835315 (-0.059427)0
4/17/2020$62.50$2.325Call32636 (+52)1.06756 (+0.125595)0.335132
4/17/2020$60.00$2.825Call463899 (+541)1.01124 (+0.116182)0.399471
4/17/2020$57.50$3.700Call7613 (+2)1.00271 (+0.086629)0.483315
4/17/2020$55.00$4.500Call762200.927071 (-0.134779)0.573055
4/17/2020$52.50$6.400Call272 (+1)1.05759 (+0.066678)0.659102
4/17/2020$50.00$7.600Call31770.953761 (+0.081619)0.756287
4/17/2020$47.50$9.250Call117 (-1)0.878691 (-0.06696)0.850007
4/17/2020$45.00$11.700Call411.04727 (+0.192146)0.877705
4/17/2020$42.50$13.850Call011.04274 (+0.336172)0.926142
4/17/2020$40.00$16.450Call06 (-2)1.286010.927531
4/17/2020$37.50$18.850Call001.406750.944017
4/17/2020$35.00$21.200Call001.453560.963242
4/17/2020$32.50$23.650Call001.581220.971832
4/17/2020$30.00$25.950Call001.208690.997025
4/17/2020$27.50$28.550Call001.801130.985718
4/17/2020$130.00$74.100Put801.69531-0.992993
4/17/2020$125.00$69.100Put021.62752-0.992545
4/17/2020$120.00$64.100Put001.55249-0.992292
4/17/2020$115.00$59.100Put001.47274 (-0.258115)-0.992084
4/17/2020$110.00$54.100Put019 (-5)1.39453-0.991545
4/17/2020$105.00$48.800Put14126 (+9)
4/17/2020$100.00$44.150Put080 (-146)1.36445 (-0.138767)-0.982021
4/17/2020$97.50$41.650Put063 (-193)1.31108-0.981556
4/17/2020$95.00$38.850Put3879 (-76)
4/17/2020$92.50$36.650Put0114 (-103)1.20004-0.980453
4/17/2020$90.00$34.150Put4616 (-3)1.14453-0.979501
4/17/2020$87.50$31.550Put418 (-142)
4/17/2020$85.00$29.200Put10580 (-268)1.09922-0.96843
4/17/2020$82.50$26.750Put0106 (-26)1.09907-0.958595
4/17/2020$80.00$23.950Put4950 (-2)
4/17/2020$77.50$21.650Put2350.83455 (-0.014024)-0.973266
4/17/2020$75.00$19.350Put461,484 (-13)0.947439 (-0.082051)-0.932992
4/17/2020$72.50$16.650Put8163 (-3)0.696514 (-0.13506)-0.968661
4/17/2020$70.00$13.750Put381,025 (-45)
4/17/2020$67.50$11.750Put11194 (-6)0.617819 (-0.248131)-0.933983
4/17/2020$65.00$9.550Put58708 (-21)0.671361 (-0.200202)-0.861771
4/17/2020$62.50$7.950Put11185 (-12)0.825422 (-0.104173)-0.729492
4/17/2020$60.00$6.300Put2191,988 (-42)0.873611 (-0.096334)-0.628006
4/17/2020$57.50$4.400Put302463 (+48)0.799034 (-0.149217)-0.538351
4/17/2020$55.00$3.550Put591982 (+27)0.920877 (-0.063911)-0.427039
4/17/2020$52.50$0.000Put174124 (-6)1.01343 (-0.01393)0
4/17/2020$50.00$2.325Put3392,021 (-126)1.13482 (-0.011892)-0.268946
4/17/2020$47.50$1.650Put786181 (+8)1.17911 (-0.056718)-0.202817
4/17/2020$45.00$0.850Put123978 (+6)1.08712 (-0.145185)-0.128198
4/17/2020$42.50$0.000Put1,1492361.19488 (-0.123149)0
4/17/2020$40.00$0.350Put4791,344 (-39)1.18826 (-0.182392)-0.057009
4/17/2020$37.50$0.450Put23337 (-32)1.44637 (-0.025789)-0.058305
4/17/2020$35.00$0.250Put14737 (-22)1.44148 (-0.191167)-0.035106
4/17/2020$32.50$0.200Put554 (+12)1.57689 (-0.078486)-0.026621
4/17/2020$30.00$0.125Put32517 (-8)1.63953 (-0.0698)-0.016909
4/17/2020$27.50$0.175Put21582 (-3)1.97002 (-0.172707)-0.019164
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 4/6/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel